PICC Property & Casualty-H historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	16.280	16.600	16.220	16.480	15.277	28,886,641
2025-07-29	16.300	16.620	16.120	16.380	15.185	30,191,910
2025-07-28	16.460	16.780	16.160	16.500	15.296	31,013,881
2025-07-25	16.120	16.420	16.100	16.280	15.092	23,769,561
2025-07-24	15.900	16.300	15.860	16.300	15.111	39,151,680
2025-07-23	15.640	15.860	15.380	15.820	14.666	40,212,441
2025-07-22	15.400	15.620	15.200	15.580	14.443	23,315,840
2025-07-21	15.600	15.700	15.220	15.380	14.258	24,129,410
2025-07-18	15.480	15.540	15.240	15.460	14.332	27,948,730
2025-07-17	15.480	15.480	15.200	15.300	14.184	12,514,320
2025-07-16	15.360	15.580	15.220	15.380	14.258	17,856,949
2025-07-15	15.780	15.780	15.240	15.340	14.221	20,285,721
2025-07-14	15.580	15.840	15.460	15.540	14.406	24,286,230
2025-07-11	15.120	15.780	15.120	15.540	14.406	46,257,191
2025-07-10	14.760	15.260	14.700	15.120	14.017	28,714,400
2025-07-09	15.100	15.180	14.760	14.780	13.701	26,440,109
2025-07-08	15.200	15.400	15.060	15.180	14.072	22,827,910
2025-07-07	15.040	15.340	14.940	15.340	14.221	20,931,180
2025-07-04	15.200	15.240	14.900	15.120	14.017	28,566,670
2025-07-03	15.500	15.500	15.060	15.420	13.958	24,345,051
2025-07-02	15.400	15.500	15.300	15.420	13.958	25,386,490
2025-06-30	15.580	15.580	15.160	15.200	13.759	26,996,480
2025-06-27	15.920	15.920	15.400	15.480	14.012	35,999,910
2025-06-26	16.080	16.120	15.760	15.860	14.356	21,175,320
2025-06-25	16.080	16.300	15.700	16.080	14.555	43,817,047
2025-06-24	15.460	16.020	15.220	15.940	14.428	47,624,609
2025-06-23	14.880	15.280	14.880	15.280	13.831	35,465,059
2025-06-20	14.680	15.140	14.680	14.940	13.523	39,451,898
2025-06-19	14.640	14.740	14.520	14.680	13.288	25,411,510
2025-06-18	14.960	14.960	14.580	14.640	13.252	20,556,471
2025-06-17	15.020	15.060	14.780	14.880	13.469	29,580,090
2025-06-16	15.000	15.240	14.820	14.980	13.559	24,231,090
2025-06-13	15.060	15.180	14.920	15.100	13.668	22,931,590
2025-06-12	15.340	15.460	15.000	15.020	13.596	27,699,010
2025-06-11	15.460	15.580	15.280	15.300	13.849	32,532,471
2025-06-10	15.000	15.400	14.960	15.280	13.831	32,687,990
2025-06-09	15.320	15.320	14.880	15.020	13.596	26,033,820
2025-06-06	15.420	15.460	15.080	15.100	13.668	24,802,619
2025-06-05	15.020	15.380	14.960	15.380	13.921	29,289,381
2025-06-04	15.280	15.400	14.860	14.860	13.451	61,305,840
2025-06-03	15.020	15.560	15.020	15.560	14.084	39,558,980
2025-06-02	14.880	15.000	14.620	14.980	13.559	24,808,211
2025-05-30	15.020	15.100	14.740	14.940	13.523	66,199,047
2025-05-29	15.120	15.200	14.980	15.020	13.596	31,333,840
2025-05-28	15.380	15.500	15.100	15.260	13.813	36,856,969
2025-05-27	15.420	15.420	15.020	15.080	13.650	30,194,500
2025-05-26	15.080	15.400	15.000	15.140	13.704	15,850,620
2025-05-23	15.100	15.180	14.920	14.980	13.559	20,095,439
2025-05-22	15.200	15.280	15.040	15.160	13.722	15,339,020
2025-05-21	15.080	15.300	14.960	15.200	13.759	23,592,160
2025-05-20	15.100	15.180	14.960	15.100	13.668	28,241,699
2025-05-19	14.940	15.060	14.840	15.000	13.578	20,996,070
2025-05-16	15.200	15.240	14.840	15.020	13.596	17,182,230
2025-05-15	15.320	15.440	15.080	15.220	13.777	40,539,289
2025-05-14	14.860	15.320	14.660	15.300	13.849	38,431,379
2025-05-13	14.960	14.960	14.660	14.780	13.378	21,831,381
2025-05-12	15.120	15.120	14.680	14.880	13.469	29,540,260
2025-05-09	14.820	15.000	14.660	14.720	13.324	27,460,670
2025-05-08	14.380	14.780	14.340	14.620	13.234	23,050,820
2025-05-07	15.100	15.160	14.260	14.380	13.016	40,863,121

← NewerPage 6 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.3951 HKD
2026-07-02	0.5060 HKD
2025-11-04	0.2631 HKD
2025-07-04	0.3636 HKD
2024-10-31	0.2270 HKD
2024-07-05	0.5359 HKD
2023-06-26	0.5241 HKD
2022-06-23	0.4751 HKD
2021-06-23	0.4543 HKD
2020-06-29	0.5042 HKD
2019-06-26	0.3091 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.